Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.57	40.95	39.75	40.87	40.87	1.29%	2,147,016
Aug 20, 2026	39.55	40.57	39.34	40.35	40.35	1.64%	2,852,193
Aug 19, 2026	38.92	40.28	38.81	39.70	39.70	2.61%	4,177,405
Aug 18, 2026	37.28	39.04	37.26	38.69	38.69	3.95%	3,520,142
Aug 17, 2026	37.30	37.81	37.02	37.22	37.22	-1.92%	2,098,056
Aug 14, 2026	37.53	38.49	37.34	37.95	37.95	1.80%	2,939,354
Aug 13, 2026	36.82	37.31	36.43	37.28	37.28	1.91%	2,593,372
Aug 12, 2026	36.70	36.80	36.20	36.58	36.58	-0.60%	2,710,466
Aug 11, 2026	36.61	37.30	36.45	36.80	36.80	0.19%	2,987,309
Aug 10, 2026	37.00	37.32	36.59	36.73	36.73	-1.42%	2,727,346
Aug 7, 2026	36.73	37.49	36.52	37.26	37.26	1.78%	3,267,377
Aug 6, 2026	37.62	38.06	36.20	36.61	36.61	-4.04%	4,154,913
Aug 5, 2026	37.92	38.63	37.09	38.15	38.15	-7.49%	7,529,756
Aug 4, 2026	40.04	41.40	40.04	41.24	41.24	1.73%	5,031,612
Aug 3, 2026	39.76	40.99	39.54	40.54	40.54	2.87%	4,457,078
Jul 31, 2026	39.17	39.51	38.81	39.41	39.41	0.25%	2,272,023
Jul 30, 2026	39.38	39.41	38.32	39.31	39.31	-0.23%	1,703,318
Jul 29, 2026	39.32	40.27	39.26	39.40	39.40	0.31%	2,785,226
Jul 28, 2026	39.25	39.65	39.18	39.28	39.28	1.24%	1,933,348
Jul 27, 2026	38.50	39.01	38.45	38.80	38.80	2.35%	1,990,267
Jul 24, 2026	37.71	38.55	37.57	37.91	37.91	1.36%	2,113,912
Jul 23, 2026	37.50	37.79	36.82	37.40	37.40	-1.66%	2,799,214
Jul 22, 2026	38.68	38.86	37.78	38.03	38.03	-1.86%	2,667,198
Jul 21, 2026	38.70	39.01	38.47	38.75	38.75	-0.74%	1,748,860
Jul 20, 2026	39.19	39.50	38.97	39.04	39.04	-0.28%	1,507,725
Jul 17, 2026	39.72	39.98	38.83	39.15	39.15	-2.83%	2,225,953
Jul 16, 2026	40.37	41.03	40.17	40.29	40.29	0.45%	3,902,526
Jul 15, 2026	38.56	40.17	38.51	40.11	40.11	4.62%	4,408,208
Jul 14, 2026	38.20	38.42	37.56	38.34	38.34	-0.52%	2,952,977
Jul 13, 2026	39.03	39.24	38.43	38.54	38.54	-0.80%	1,842,929
Jul 10, 2026	39.71	39.75	38.69	38.85	38.85	-1.20%	2,190,102
Jul 9, 2026	37.71	39.71	37.62	39.32	39.32	2.50%	3,263,778
Jul 8, 2026	39.18	39.40	37.71	38.36	38.36	-2.09%	2,986,253
Jul 7, 2026	37.90	39.79	37.87	39.18	39.18	4.56%	4,798,758
Jul 6, 2026	37.82	37.89	37.02	37.67	37.47	-0.61%	2,822,521
Jul 2, 2026	38.09	38.71	37.77	37.90	37.70	-0.92%	3,091,821
Jul 1, 2026	38.07	38.94	37.86	38.25	38.05	0.53%	3,290,890
Jun 30, 2026	38.45	38.58	37.38	38.05	37.85	-1.76%	4,554,664
Jun 29, 2026	37.43	38.86	37.28	38.73	38.52	4.20%	5,025,915
Jun 26, 2026	34.79	37.23	34.79	37.17	36.97	6.38%	7,415,515
Jun 25, 2026	35.23	35.30	34.31	34.94	34.75	-1.13%	5,643,590
Jun 24, 2026	35.36	36.07	35.27	35.34	35.15	0.08%	4,371,678
Jun 23, 2026	34.98	35.60	34.77	35.31	35.12	0.20%	3,404,261
Jun 22, 2026	35.09	35.65	34.64	35.24	35.05	-0.59%	3,391,379
Jun 18, 2026	36.04	36.04	35.08	35.45	35.26	0.40%	7,207,285
Jun 17, 2026	36.08	36.43	35.26	35.31	35.12	-3.31%	3,629,864
Jun 16, 2026	35.99	37.02	35.91	36.52	36.33	1.61%	2,905,029
Jun 15, 2026	35.41	36.39	35.25	35.94	35.75	3.01%	2,964,835
Jun 12, 2026	34.84	35.06	34.32	34.89	34.70	0.93%	2,751,523
Jun 11, 2026	34.16	34.62	33.79	34.57	34.39	0.64%	2,679,178